CVNA - Carvana Co.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202315.3116.4815.0515.5715.5721,000,412
06 Jun 202314.7515.2514.3214.7814.7816,494,000
05 Jun 202315.8016.4514.8915.0015.0014,255,800
02 Jun 202314.9816.2314.5315.6815.6831,105,000
01 Jun 202313.8016.9313.1615.8015.8049,998,300
31 May 202313.2113.2512.0612.9212.9217,723,500
30 May 202312.4114.0712.2313.7213.7230,834,500
26 May 202310.8911.9710.7011.7411.7413,353,500
25 May 202312.1012.1010.6810.9410.9413,035,700
24 May 202311.7612.0310.8811.5311.5314,133,900
23 May 202311.5813.1311.4211.9111.9126,086,000
22 May 202310.7711.7410.3411.4711.4713,226,900
19 May 202311.9012.4110.2710.7410.7415,787,000
18 May 202311.6612.6511.5511.9611.9615,801,200
17 May 202310.8011.8610.2011.8011.8014,589,200
16 May 202311.4111.4910.6010.6010.609,730,700
15 May 202310.4311.6010.1611.5811.5813,661,100
12 May 202311.8711.8710.2310.5010.5016,624,500
11 May 202312.9913.2511.6411.9611.9623,912,300
10 May 202312.1513.7011.8313.1513.1541,742,200
09 May 202310.8413.2810.6511.8511.8556,630,200
08 May 20239.1111.708.8611.3011.3051,247,700
05 May 202310.0311.198.768.968.9679,284,500
04 May 20237.107.436.927.207.2017,286,200
03 May 20237.127.517.017.077.077,313,900
02 May 20236.797.346.707.227.2210,817,800
01 May 20237.297.506.706.936.9310,415,000
28 Apr 20237.227.466.866.946.948,230,100
27 Apr 20237.567.637.237.347.347,309,100
26 Apr 20237.747.857.437.527.525,008,700
25 Apr 20238.338.477.457.557.558,617,000
24 Apr 20238.108.698.008.378.378,456,300
21 Apr 20237.978.297.738.148.145,858,800
20 Apr 20238.308.517.918.008.008,496,200
19 Apr 20238.608.848.308.638.637,126,700
18 Apr 20239.229.288.768.808.806,657,100
17 Apr 20238.919.228.689.069.066,898,200
14 Apr 20239.479.808.688.978.978,469,000
13 Apr 20239.279.779.209.379.378,281,000
12 Apr 202310.1310.328.799.249.2415,732,000
11 Apr 20239.7910.859.609.769.7622,071,700
10 Apr 20239.009.358.629.319.318,839,800
06 Apr 20238.379.038.169.019.017,071,900
05 Apr 20239.389.388.398.508.508,720,200
04 Apr 20239.449.728.939.509.509,428,200
03 Apr 20239.6410.169.099.299.2913,477,600
31 Mar 20238.909.798.779.799.7913,497,400
30 Mar 20238.089.008.078.838.8315,922,100
29 Mar 20237.477.907.367.877.876,442,000
28 Mar 20237.577.737.217.367.366,727,900
27 Mar 20238.358.447.577.627.627,406,800
24 Mar 20238.188.477.958.198.198,137,500
23 Mar 20238.639.477.878.358.3518,692,100
22 Mar 202310.1510.258.408.438.4348,636,600
21 Mar 20237.198.097.187.937.939,893,300
20 Mar 20237.437.826.877.077.079,252,400
17 Mar 20237.217.907.027.657.6513,091,100
16 Mar 20236.927.596.637.417.4111,659,700
15 Mar 20236.707.186.457.057.059,637,700
14 Mar 20237.738.006.616.836.8312,058,300
13 Mar 20237.027.616.867.487.4811,063,900
10 Mar 20238.358.407.177.317.3115,306,600
09 Mar 20238.709.318.328.448.449,779,300
08 Mar 20238.909.228.628.858.857,404,000
07 Mar 20239.189.568.788.888.8810,801,300
06 Mar 202310.1310.389.099.119.1110,773,000
03 Mar 20239.4110.259.3210.0910.0914,166,800
02 Mar 20238.589.738.429.479.4715,308,900
01 Mar 20239.509.578.698.918.9111,435,400
28 Feb 20238.689.918.659.429.4220,225,000
27 Feb 20238.138.987.858.938.9324,503,700
24 Feb 20238.899.057.558.018.0135,382,600
23 Feb 202310.4010.429.3410.0810.0821,841,700
22 Feb 202310.3110.819.5610.0710.0713,784,000
21 Feb 202311.1211.769.9010.0610.0619,919,300
17 Feb 202311.2811.9010.8811.3711.3720,798,800
16 Feb 202311.7312.3910.9110.9210.9221,378,200
15 Feb 202310.5512.8110.5212.6912.6931,120,300
14 Feb 202310.6811.7510.0610.7210.7225,744,900
13 Feb 202310.6611.3610.1711.0211.0217,271,100
10 Feb 202311.6612.2410.6110.8410.8419,145,000
09 Feb 202315.0015.4011.8011.9511.9536,189,100
08 Feb 202313.0016.7712.7714.0114.0154,973,800
07 Feb 202313.3613.7912.1013.1913.1925,477,500
06 Feb 202313.9614.5913.0213.4313.4332,385,400
03 Feb 202312.9516.2112.9514.4514.4561,033,600
02 Feb 202317.4319.8713.4114.2514.25148,292,700
01 Feb 202310.1014.359.8513.5613.5686,425,400
31 Jan 202311.0811.189.1410.1710.1766,572,000
30 Jan 20238.3510.878.1110.0010.00108,391,200
27 Jan 20236.408.096.337.777.7736,032,000
26 Jan 20236.817.156.156.506.5018,975,400
25 Jan 20236.416.706.086.436.4311,322,500
24 Jan 20236.997.566.626.646.6413,589,600
23 Jan 20236.637.396.497.187.1825,017,900
20 Jan 20236.496.556.066.496.4913,554,000
19 Jan 20236.756.806.046.386.3817,168,100
18 Jan 20237.688.306.896.986.9835,391,500
17 Jan 20237.218.216.837.317.3133,801,800
13 Jan 20237.428.446.497.027.0267,668,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...